HNSN

Hansen Medical, Inc. Historical Stock Prices

$0.83
*  
0.04
4.6%
Get HNSN Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading HNSN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.87  0.87  0.82  0.83 141,454
04/01/2015 0.87 0.87 0.82 0.83 141,454
03/31/2015 0.85 0.87 0.83 0.87 249,835
03/30/2015 0.83 0.85 0.8103 0.84 136,199
03/27/2015 0.8 0.8 0.76 0.8 90,886
03/26/2015 0.7897 0.7969 0.74 0.7968 55,890
03/25/2015 0.78 0.8 0.78 0.78 55,075
03/24/2015 0.73 0.77 0.7 0.77 113,160
03/23/2015 0.73 0.73 0.6921 0.73 100,137
03/20/2015 0.651 0.75 0.65 0.7 68,358
03/19/2015 0.72 0.79 0.6946 0.7 47,330
03/18/2015 0.75 0.7901 0.67 0.72 416,457
03/17/2015 0.82 0.82 0.7573 0.76 139,108
03/16/2015 0.78 0.81 0.78 0.79 117,916
03/13/2015 0.82 0.8376 0.75 0.7687 162,609
03/12/2015 0.84 0.84 0.7702 0.82 224,096
03/11/2015 0.83 0.84 0.7765 0.802 294,517
03/10/2015 0.86 0.86 0.75 0.8 361,548
03/09/2015 0.86 0.8699 0.81 0.81 152,973
03/06/2015 0.85 0.881 0.81 0.848 157,264
03/05/2015 0.81 0.928 0.81 0.822 153,116
03/04/2015 0.82 1 0.7627 0.813 240,438
03/03/2015 0.84 0.855 0.82 0.84 109,004
03/02/2015 0.7999 0.9 0.7999 0.83 139,958
02/27/2015 0.9 0.9 0.75 0.7843 597,985
02/26/2015 1.03 1.03 0.8601 0.9001 459,271
02/25/2015 1 1.0203 0.98 1.02 237,260
02/24/2015 1.1 1.13 1 1.01 963,651
02/23/2015 1.06 1.16 1.06 1.11 455,497
02/20/2015 1.11 1.11 1.07 1.09 276,847
02/19/2015 1.12 1.1299 1.06 1.12 238,311
02/18/2015 1.06 1.15 1.05 1.1 601,931
02/17/2015 1.07 1.1 1.03 1.07 315,591
02/13/2015 1.04 1.09 1.03 1.05 142,285
02/12/2015 1.09 1.09 1 1.03 267,855
02/11/2015 1.08 1.1399 1.08 1.08 386,123
02/10/2015 1.05 1.09 0.9903 1.09 524,426
02/09/2015 1.1 1.18 1.01 1.04 583,285
02/06/2015 0.99 1.23 0.99 1.09 2,261,641
02/05/2015 0.88 0.98 0.8771 0.98 333,605
02/04/2015 0.94 0.96 0.89 0.902 276,709
02/03/2015 0.9 0.92 0.8476 0.92 214,005
02/02/2015 0.88 0.9 0.8021 0.88 261,522
01/30/2015 0.9 0.92 0.88 0.9 377,468
01/29/2015 0.8 0.98 0.77 0.92 626,619
01/28/2015 0.69 0.939 0.68 0.8351 2,335,378
01/27/2015 0.59 0.64 0.58 0.64 386,868
01/26/2015 0.58 0.5991 0.5701 0.575 86,671
01/23/2015 0.61 0.61 0.57 0.5911 317,595
01/22/2015 0.58 0.62 0.58 0.6 222,096
01/21/2015 0.59 0.6049 0.58 0.59 180,358
01/20/2015 0.6 0.6272 0.58 0.6 105,711
01/16/2015 0.598 0.61 0.57 0.6085 141,646
01/15/2015 0.6 0.6 0.575 0.594 215,215
01/14/2015 0.6 0.6 0.58 0.5837 127,425
01/13/2015 0.61 0.628 0.591 0.592 133,924
01/12/2015 0.61 0.61 0.58 0.61 371,515
01/09/2015 0.58 0.61 0.58 0.6 109,472
01/08/2015 0.6001 0.61 0.5749 0.61 92,281
01/07/2015 0.601 0.638 0.5792 0.6149 101,908
01/06/2015 0.58 0.62 0.5645 0.595 285,661
01/05/2015 0.64 0.64 0.6 0.609 144,738
01/02/2015 0.56 0.63 0.56 0.6276 200,966
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?